adesso SE (0N5I.L)
EUR 103.0
(5.1%)
EUR 103.0
(5.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Feb, 2025 | 92.0 | 95.1 | 92.0 | 95.1 | 40.00 |
| 31 Jan, 2025 | 94.1 | 96.0 | 94.1 | 96.0 | 44.00 |
| 30 Jan, 2025 | 93.8 | 94.7 | 93.7 | 94.7 | 717.00 |
| 29 Jan, 2025 | 94.1 | 98.8 | 94.0 | 94.6 | 206.00 |
| 28 Jan, 2025 | 91.6 | 94.1 | 91.5 | 94.1 | 3.00 |
| 27 Jan, 2025 | 91.5 | 92.8 | 91.2 | 92.5 | 34.00 |
| 24 Jan, 2025 | 91.6 | 94.6 | 91.6 | 94.6 | 103.00 |
| 23 Jan, 2025 | 91.3 | 91.8 | 91.21 | 91.21 | 500.00 |
| 22 Jan, 2025 | 88.2 | 90.6 | 88.2 | 90.2 | 142.00 |
| 21 Jan, 2025 | 89.1 | 89.6 | 88.5 | 89.0 | 56.00 |
603260
001205
1827
HAUTO
AQMS
HOM-UN